[5105 東証1部] 東洋ゴム工業 日足 時系列データ

[5105 東証1部] 東洋ゴム工業 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021409.001413.001356.001365.0026505003652103400
2016-12-011420.001430.001402.001420.0040947005803862700
2016-11-301425.001426.001394.001397.0023360003288453500
2016-11-291425.001435.001411.001419.0022092003145865800
2016-11-281459.001459.001425.001451.0017248002485093800
2016-11-251449.001504.001443.001464.0026769003946768200
2016-11-241463.001466.001431.001442.0024441003528200400
2016-11-221480.001480.001441.001447.0026150003797267100
2016-11-211527.001533.001471.001486.0023131003447744600
2016-11-181501.001539.001501.001529.0027968004264027800
2016-11-171441.001456.001424.001453.0014186002049918900
2016-11-161407.001440.001393.001431.0027228003868006700
2016-11-151375.001425.001361.001382.0040262005573943600
2016-11-141341.001420.001289.001360.001210660016386178200
2016-11-111640.001723.001640.001661.0023641003954658400
2016-11-101621.001632.001573.001606.0014400002306913900
2016-11-091609.001629.001350.001458.0027381004083660500
2016-11-081603.001610.001579.001600.00544500868608500
2016-11-071571.001600.001567.001585.009821001559222000
2016-11-041540.001557.001531.001542.0010006001541452100
2016-11-021601.001601.001553.001566.0012343001935859200
2016-11-011619.001649.001607.001627.0010664001733260800
2016-10-311630.001630.001588.001619.0012775002053767100
2016-10-281623.001649.001620.001646.0010299001691571600
2016-10-271630.001641.001604.001613.009135001480386900
2016-10-261660.001670.001635.001639.009274001527745700
2016-10-251648.001669.001648.001655.009202001524667800
2016-10-241649.001668.001629.001637.007974001310819600
2016-10-211647.001656.001632.001637.0012050001981004500
2016-10-201600.001661.001600.001647.0019022003131509100
2016-10-191554.001591.001550.001590.0013299002096824500
2016-10-181550.001560.001527.001560.0010397001611783000
2016-10-171527.001550.001521.001546.007535001160592700
2016-10-141493.001527.001482.001527.007966001199518200
2016-10-131508.001536.001494.001503.009498001434916300
2016-10-121465.001503.001462.001494.009230001375791700
2016-10-111520.001544.001477.001484.008167001228145900
2016-10-071503.001521.001500.001519.009095001373927600
2016-10-061519.001549.001497.001505.0011302001720152900
2016-10-051465.001521.001452.001501.0014075002092398700
2016-10-041439.001462.001429.001446.008681001255288400
2016-10-031435.001455.001423.001426.0013345001915482200
2016-09-301410.001421.001390.001410.0012646001778610000
2016-09-291420.001444.001414.001438.0011440001641365900
2016-09-281413.001429.001383.001390.009901001391720600
2016-09-271385.001406.001346.001406.0014986002069416800
2016-09-261440.001449.001416.001419.008858001264848800
2016-09-231445.001451.001420.001443.0011489001652495700
2016-09-211401.001479.001389.001474.0025824003710930200
2016-09-201348.001378.001335.001358.00728300989239600
2016-09-161340.001380.001335.001372.009727001329446500
2016-09-151367.001373.001334.001335.008797001181928800
2016-09-141354.001392.001353.001382.008578001184282700
2016-09-131373.001391.001351.001368.0011217001537517900
2016-09-121353.001368.001351.001360.00710800965520900
2016-09-091350.001391.001348.001384.008845001214874900
2016-09-081354.001374.001341.001350.0010351001401662200
2016-09-071346.001362.001317.001354.0014763001986238900
2016-09-061397.001401.001372.001380.0010078001393920900
2016-09-051408.001418.001386.001390.0011243001577912400
2016-09-021394.001398.001374.001394.0013987001939438800
2016-09-011452.001452.001402.001408.0015337002176608700
2016-08-311441.001469.001434.001455.0016260002369301100
2016-08-301402.001416.001389.001411.0010914001534835300
2016-08-291369.001442.001360.001422.0020573002908580200
2016-08-261303.001331.001301.001313.0012940001705299300
2016-08-251338.001378.001330.001344.0017644002390601400
2016-08-241314.001362.001314.001329.0016073002146775200
2016-08-231342.001349.001287.001291.0019059002490011500
2016-08-221414.001425.001356.001371.0014569002010499300
2016-08-191370.001427.001362.001392.0019681002750412200
2016-08-181339.001375.001335.001347.0025291003426868200
2016-08-171341.001373.001339.001366.0018308002488500300
2016-08-161337.001361.001324.001341.0020306002729565600
2016-08-151313.001363.001313.001337.0037210004984468900
2016-08-121220.001310.001213.001304.0044868005696447600
2016-08-101091.001217.001065.001164.0044806005145300600
2016-08-091068.001103.001064.001092.0013639001485835900
2016-08-081059.001090.001039.001083.0014455001546140200
2016-08-051039.001060.001017.001042.0013475001403952100
2016-08-04981.001045.00979.001040.0016237001657555000
2016-08-03978.00992.00967.00970.0014948001458103900
2016-08-021023.001036.001005.001006.0011792001200743400
2016-08-011020.001043.001002.001041.0015891001635290500
2016-07-291036.001060.001012.001047.0019453002010326200
2016-07-281042.001053.001029.001036.0021852002266687800
2016-07-271030.001055.001018.001051.0015003001561701400
2016-07-261061.001068.001012.001018.0024855002548386100
2016-07-251071.001092.001057.001081.0018010001945727400
2016-07-221087.001091.001045.001055.0025958002759304200
2016-07-211164.001175.001105.001105.0033377003775902900
2016-07-201177.001177.001130.001139.0013389001529003400
2016-07-191226.001230.001160.001178.0020683002455025200
2016-07-151201.001244.001197.001223.0013946001701298400
2016-07-141183.001194.001161.001190.0012990001534653800
2016-07-131200.001214.001183.001189.0014215001701598400
2016-07-121128.001169.001124.001156.0016667001925856300
2016-07-111078.001097.001068.001094.0013351001445159600
2016-07-081056.001073.001041.001048.0014176001493593600
2016-07-071045.001080.001037.001047.0012632001330019600
2016-07-061053.001066.001022.001040.0014367001494268900
2016-07-051113.001116.001082.001103.009544001050302000
2016-07-041142.001143.001114.001125.0010390001173399200
2016-07-011110.001159.001110.001154.0022006002520451700
2016-06-301085.001117.001081.001108.0023053002550559600
2016-06-291018.001070.001012.001058.0020863002183236700
2016-06-28987.001013.00959.001007.0026907002665205300
2016-06-271092.001097.001019.001028.0019450002019180000
2016-06-241208.001224.001061.001091.0025568002894407800
2016-06-231148.001182.001133.001179.009660001124050700
2016-06-221163.001165.001135.001141.0012435001423957300
2016-06-211159.001184.001146.001176.0012007001400076200
2016-06-201176.001193.001153.001171.0012639001481001500
2016-06-171151.001169.001140.001156.0019531002254213500
2016-06-161218.001218.001118.001127.0021574002494390100
2016-06-151207.001262.001202.001235.0014841001835833900
2016-06-141240.001248.001205.001216.0013215001614639000
2016-06-131297.001300.001245.001251.0016397002074557500
2016-06-101327.001358.001317.001327.0011562001540528900
2016-06-091322.001348.001309.001316.0011902001578899300
2016-06-081276.001325.001276.001322.0012650001651410600
2016-06-071260.001282.001260.001274.008781001117333400
2016-06-061242.001263.001233.001251.0011232001399667700
2016-06-031293.001307.001273.001278.00690300886575000
2016-06-021328.001329.001286.001301.0012070001571354000
2016-06-011341.001353.001330.001345.0014715001976146600
2016-05-311288.001363.001283.001351.0030070004021231200
2016-05-301278.001296.001264.001296.0016031002058834300
2016-05-271249.001283.001246.001278.0012149001547017700
2016-05-261267.001279.001257.001267.0011433001446993800
2016-05-251259.001266.001250.001254.009544001201630200
2016-05-241246.001251.001227.001238.008930001109521000
2016-05-231258.001260.001237.001254.008157001019909600
2016-05-201242.001265.001231.001258.0011012001382679900
2016-05-191250.001263.001243.001246.0019149002397501700
2016-05-181241.001255.001221.001235.0022393002765246800
2016-05-171260.001288.001227.001241.0037068004597841100
2016-05-161285.001299.001195.001269.0078041009732185200
2016-05-131644.001644.001575.001575.0012788002043074300
2016-05-121595.001632.001556.001626.0013721002195205900
2016-05-111643.001664.001615.001618.009016001473877900
2016-05-101569.001631.001549.001631.0011957001918382500
2016-05-091556.001564.001543.001549.008175001269477800
2016-05-061554.001567.001525.001547.0012150001874809800
2016-05-021564.001587.001521.001548.0016911002613087400
2016-04-281760.001779.001672.001681.0017615003017894000
2016-04-271680.001737.001673.001734.0017424002996504900
2016-04-261698.001706.001667.001695.0017947003033251200
2016-04-251665.001697.001651.001684.0014392002418468000
2016-04-221602.001648.001601.001648.0012940002103181900
2016-04-211619.001645.001597.001626.0013063002117634400
2016-04-201613.001639.001568.001571.0010539001679081700
2016-04-191558.001602.001548.001591.0013343002109760000
2016-04-181520.001555.001512.001518.0016105002464592900
2016-04-151609.001654.001600.001620.0016943002745643900
2016-04-141620.001640.001607.001640.0020736003371220400
2016-04-131540.001605.001533.001580.0025188003966641000
2016-04-121453.001520.001444.001510.0016815002515370000
2016-04-111469.001477.001417.001463.0014713002125258300
2016-04-081437.001492.001412.001466.0015704002275150100
2016-04-071510.001524.001465.001475.0014232002114090400
2016-04-061457.001517.001452.001513.0022303003333771000
2016-04-051537.001541.001443.001450.0027848004109786100
2016-04-041581.001608.001544.001553.0012029001882713100
2016-04-011671.001674.001596.001601.0012358002002564700
2016-03-311706.001731.001676.001680.0010490001785061000
2016-03-301755.001769.001673.001686.0015558002640644100
2016-03-291725.001778.001706.001770.0010282001809188800
2016-03-281708.001742.001690.001741.0010709001842186700
2016-03-251638.001686.001626.001683.0013723002293288500
2016-03-241689.001720.001634.001638.0022978003812872500
2016-03-231750.001769.001708.001714.0012856002219597200
2016-03-221722.001770.001721.001741.009349001630972100
2016-03-181742.001754.001657.001689.0019153003223999600
2016-03-171738.001797.001725.001741.008994001580657700
2016-03-161752.001758.001729.001732.007532001310493900
2016-03-151772.001806.001770.001779.006467001152663800
2016-03-141783.001808.001770.001779.0013545002420825100
2016-03-111721.001768.001705.001755.0019592003408612300
2016-03-101702.001748.001695.001742.0013963002415936600
2016-03-091733.001733.001624.001679.0021832003641458000
2016-03-081830.001832.001750.001764.0014663002608622200
2016-03-071889.001898.001852.001864.007743001445103200
2016-03-041848.001932.001836.001896.0011221002130364800
2016-03-031807.001850.001795.001846.009754001785085100
2016-03-021763.001838.001756.001828.0018907003426159200
2016-03-011695.001698.001622.001687.0016915002813323600
2016-02-291737.001795.001713.001713.0015331002686952800
2016-02-261709.001732.001689.001697.0010398001773197300
2016-02-251712.001720.001657.001703.0012686002146406200
2016-02-241654.001702.001638.001679.0013201002216930000
2016-02-231711.001749.001671.001678.0012295002088000600
2016-02-221692.001719.001675.001711.009351001590769000
2016-02-191750.001755.001670.001704.0019348003293334300
2016-02-181819.001856.001782.001803.0019889003617778100
2016-02-171736.001823.001724.001798.0017222003077931900
2016-02-161754.001825.001663.001743.0031539005510099000
2016-02-151851.001874.001575.001768.0042456007368695500
2016-02-121775.001775.001586.001651.0037814006334519300
2016-02-101970.001997.001837.001876.0017508003313146800
2016-02-092067.002073.001958.001979.0011889002374176700
2016-02-082125.002156.002088.002140.009461002011076600
2016-02-052182.002185.002085.002136.0018899003999892200
2016-02-042261.002299.002207.002220.0013355002980985600
2016-02-032330.002372.002278.002336.0016365003810325600
2016-02-022473.002477.002392.002402.0012399003001913000
2016-02-012565.002588.002497.002505.0022334005695025900
2016-01-292377.002560.002363.002545.0019607004857346100
2016-01-282352.002397.002330.002374.005642001338103300
2016-01-272355.002399.002348.002375.007307001734396500
2016-01-262355.002368.002313.002323.008965002095411500
2016-01-252369.002409.002329.002384.0011612002760208100
2016-01-222287.002332.002241.002327.009739002229243000
2016-01-212227.002355.002200.002203.0016771003811253100
2016-01-202268.002300.002218.002227.0015664003528710700
2016-01-192177.002266.002171.002258.0013509003014139300
2016-01-182100.002225.002097.002211.0019393004227274800
2016-01-152168.002198.002084.002104.008475001806168000
2016-01-142106.002114.002063.002105.009500001987206000
2016-01-132154.002190.002135.002174.0012286002666842300
2016-01-122162.002178.002102.002109.0013790002926923900
2016-01-082148.002240.002138.002198.0012671002785515700
2016-01-072228.002241.002177.002178.0010848002387900800
2016-01-062270.002271.002195.002230.0015096003355558700
2016-01-052327.002332.002277.002288.0011631002671036300
2016-01-042396.002415.002348.002351.008039001903109200
2015-12-302383.002435.002383.002404.008220001982497300
2015-12-292356.002376.002335.002371.008500002003125900
2015-12-282348.002397.002325.002379.006823001617057500
2015-12-252366.002404.002362.002370.00369600879096300
2015-12-242428.002443.002380.002380.004924001183054700
2015-12-222415.002437.002401.002417.004618001115883800
2015-12-212397.002425.002363.002417.007024001683262600
2015-12-182443.002464.002408.002409.0017087004147853200
2015-12-172450.002465.002412.002440.0012751003116447700
2015-12-162435.002450.002385.002418.007613001848055900
2015-12-152416.002427.002372.002385.0011222002690488500
2015-12-142417.002432.002395.002422.0011517002782869400
2015-12-112491.002500.002417.002482.0013359003309127900
2015-12-102505.002535.002458.002514.0010534002638754000
2015-12-092569.002580.002528.002531.008999002291306100
2015-12-082591.002602.002562.002570.006353001636851800
2015-12-072630.002633.002589.002596.006660001736611400
2015-12-042631.002631.002580.002590.009348002428682000
2015-12-032661.002692.002635.002675.006132001636104500
2015-12-022702.002707.002656.002679.007392001980195400
2015-12-012662.002732.002659.002724.006987001894377800
2015-11-302702.002704.002660.002662.005466001461771600
2015-11-272671.002718.002671.002686.007339001978346900
2015-11-262682.002695.002662.002671.005170001382957900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog